BLZE Stock Prices

Data as of Oct 28, 2026

Last

9.10

Change

-0.15

Open

9.37

Previous

9.25

High

9.40

Low

8.94

Bid

-

Ask

-

Volume

1,187,980

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.144

Hist Vol

1.044

Opt Volume

192

Open Int

23,975

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	9.37	9.40	8.94	9.10	-0.15	1,187,980	192	1.144	1.044
Oct 27, 2026	8.61	9.44	8.60	9.25	+0.66	2,307,452	408	1.387	1.044
Oct 26, 2026	8.47	8.69	8.11	8.59	+0.25	2,309,458	276	1.291	1.042
Oct 23, 2026	8.57	8.76	8.32	8.34	-0.27	1,542,052	361	1.300	1.041
Oct 22, 2026	9.04	9.31	8.54	8.61	-0.73	2,122,107	504	1.083	1.044
Oct 21, 2026	9.43	9.74	8.97	9.34	+0.17	4,468,102	6,156	1.230	1.042
Oct 20, 2026	9.02	9.33	8.56	9.17	-0.12	2,151,992	199	1.151	1.042
Oct 19, 2026	8.91	9.31	8.82	9.29	+0.69	1,916,494	1,541	1.201	1.042
Oct 16, 2026	9.66	9.70	8.50	8.60	-1.31	2,920,459	1,055	1.138	1.040
Oct 15, 2026	9.22	9.94	9.18	9.91	+0.19	3,249,388	2,309	1.148	1.030
Oct 14, 2026	12.20	12.28	9.54	9.73	-2.79	3,480,555	3,255	1.084	1.032
Oct 13, 2026	12.48	12.85	12.37	12.51	-0.14	928,088	1,522	1.121	1.001
Oct 12, 2026	12.69	12.78	12.11	12.65	-0.04	1,720,106	1,347	1.063	1.000
Oct 9, 2026	13.10	13.35	12.64	12.69	-0.30	971,248	1,311	0.986	1.002
Oct 8, 2026	13.48	13.55	12.92	12.99	-0.74	975,750	344	0.900	1.002
Oct 7, 2026	13.63	14.14	13.53	13.73	-0.07	948,043	992	0.874	1.004
Oct 6, 2026	14.09	14.40	13.65	13.80	-0.08	1,159,801	436	1.060	1.004
Oct 5, 2026	14.04	14.43	13.74	13.88	-0.48	1,210,508	816	0.915	1.005
Oct 2, 2026	14.44	14.64	14.19	14.36	+0.00	962,131	604	0.842	1.004
Oct 1, 2026	14.29	14.45	13.93	14.18	+0.19	1,380,733	432	0.924	1.003
Sep 30, 2026	13.62	14.38	13.45	13.99	+0.61	1,628,769	532	0.892	1.003
Sep 29, 2026	13.55	13.66	13.03	13.38	-0.16	980,263	116	0.966	1.003
Sep 28, 2026	13.04	13.64	12.80	13.54	+0.35	1,345,391	329	0.835	1.003
Sep 25, 2026	13.67	13.75	12.97	13.19	-0.32	1,191,888	1,082	0.984	1.003
Sep 24, 2026	13.82	13.90	13.33	13.51	-0.55	1,207,287	423	1.001	1.006
Sep 23, 2026	14.26	14.61	13.62	14.06	-0.24	2,556,140	545	0.904	1.005
Sep 22, 2026	13.71	14.38	13.53	14.30	+0.70	4,108,496	767	0.890	1.005
Sep 21, 2026	13.36	13.82	13.11	13.60	+0.44	1,422,656	860	0.836	1.006
Sep 18, 2026	13.73	13.78	12.87	13.16	-0.63	2,162,288	215	0.803	1.006
Sep 17, 2026	13.33	13.83	13.07	13.79	+0.68	1,373,004	651	0.800	1.005
Sep 16, 2026	12.81	13.60	12.78	13.11	+0.12	1,725,794	178	0.752	1.004
Sep 15, 2026	12.53	13.04	12.53	12.99	+0.15	1,271,976	218	0.817	1.004
Sep 14, 2026	12.26	12.88	12.19	12.84	+0.46	1,885,436	526	0.838	1.005
Sep 11, 2026	12.38	12.53	12.15	12.38	+0.07	1,032,240	669	0.768	1.004
Sep 10, 2026	12.82	13.44	12.25	12.31	-0.92	2,599,712	359	0.888	1.005
Sep 9, 2026	13.96	14.19	13.04	13.23	-0.66	1,700,057	461	0.913	1.004
Sep 8, 2026	13.50	14.10	13.15	13.89	+0.00	2,204,634	1,703	0.940	1.003
Sep 4, 2026	13.37	13.63	13.10	13.46	+0.14	1,226,724	333	0.878	1.002
Sep 3, 2026	13.29	13.36	12.93	13.31	+0.11	1,126,675	485	0.912	1.002
Sep 2, 2026	13.42	13.49	13.05	13.20	-0.33	1,092,690	343	0.971	1.002
Sep 1, 2026	13.79	13.94	13.24	13.53	-0.60	2,061,401	4,771	0.947	1.002
Aug 31, 2026	14.48	14.53	14.00	14.13	-0.20	1,246,193	6,060	0.959	1.003
Aug 28, 2026	15.04	15.30	14.24	14.33	-0.91	1,515,214	595	0.817	1.003
Aug 27, 2026	15.47	15.65	14.96	15.24	+0.26	1,723,877	1,377	0.877	1.001
Aug 26, 2026	15.25	15.47	14.84	14.98	-0.30	1,828,503	1,130	0.892	1.001
Aug 25, 2026	15.54	15.90	14.70	15.28	-0.27	3,212,800	1,610	0.929	1.000
Aug 24, 2026	15.91	16.11	15.16	15.55	-0.25	3,458,019	1,807	0.927	1.001
Aug 21, 2026	16.21	16.21	15.52	15.80	-0.44	2,624,314	3,552	0.911	1.002
Aug 20, 2026	16.62	16.92	15.91	16.24	-0.64	10,093,636	5,868	0.912	1.002
Aug 19, 2026	16.75	17.31	15.97	16.88	-2.32	6,641,232	1,795	0.974	1.001
Aug 18, 2026	18.99	19.77	18.64	19.20	-0.19	2,048,309	603	0.935	0.992
Aug 17, 2026	18.57	19.83	18.43	19.39	+0.37	2,234,983	1,327	1.153	0.992
Aug 14, 2026	20.02	20.42	18.66	19.02	-1.41	2,202,870	3,447	0.969	0.992
Aug 13, 2026	19.15	20.91	18.76	20.43	+1.09	2,409,254	4,365	1.023	0.990
Aug 12, 2026	19.00	20.10	18.87	19.34	+0.63	2,128,774	966	1.021	0.988
Aug 11, 2026	19.27	19.65	18.56	18.71	-0.56	2,653,387	516	1.026	0.990
Aug 10, 2026	19.04	20.49	18.95	19.27	+0.45	4,771,165	2,024	1.084	0.990
Aug 7, 2026	18.64	19.00	18.01	18.82	+0.71	2,164,249	1,793	0.973	0.992
Aug 6, 2026	18.25	18.98	17.60	18.11	-0.51	3,010,128	642	1.001	1.015
Aug 5, 2026	19.79	19.79	17.47	18.62	-1.17	5,551,559	3,411	0.932	1.015
Aug 4, 2026	20.16	23.99	19.65	19.79	+4.20	11,747,530	10,424	1.172	1.013
Aug 3, 2026	13.76	15.69	13.45	15.59	+1.87	3,953,598	3,904	1.506	0.986
Jul 31, 2026	13.47	14.71	13.40	13.72	+1.09	2,406,729	807	1.331	0.979
Jul 30, 2026	11.76	12.78	11.73	12.63	+1.25	1,677,814	289	1.483	0.976
Jul 29, 2026	12.22	12.38	11.28	11.38	-0.69	1,005,246	562	1.555	0.971
Jul 28, 2026	12.03	12.12	10.98	12.07	-0.24	2,275,979	748	1.177	0.970

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.